Going Public Media Aktiengesellschaft (G6P.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time period:
02 July 2023 - 02 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 July 2024 | 1.6900 | 1.6900 | 1.6500 | 1.6500 | 1.6500 | 1,157 |
| 28 June 2024 | 1.6900 | 1.6900 | 1.6500 | 1.6500 | 1.6500 | 187 |
| 27 June 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
| 26 June 2024 | 1.7300 | 1.7300 | 1.6900 | 1.6900 | 1.6900 | 1,350 |
| 25 June 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| 25 June 2024 | 0.02 Dividend | |||||
| 24 June 2024 | 1.7000 | 1.7300 | 1.7000 | 1.7300 | 1.7100 | 4,000 |
| 21 June 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6309 | - |
| 20 June 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6112 | - |
| 19 June 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6309 | - |
| 18 June 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6309 | - |
| 17 June 2024 | 1.6400 | 1.6500 | 1.6400 | 1.6500 | 1.6309 | 2,000 |
| 14 June 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5617 | - |
| 13 June 2024 | 1.6500 | 1.6500 | 1.6200 | 1.6200 | 1.6013 | 122 |
| 12 June 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.5815 | - |
| 11 June 2024 | 1.6000 | 1.6200 | 1.6000 | 1.6100 | 1.5914 | 7,925 |
| 10 June 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6309 | - |
| 07 June 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6408 | - |
| 06 June 2024 | 1.6300 | 1.6600 | 1.6200 | 1.6600 | 1.6408 | 12,000 |
| 05 June 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5321 | 10 |
| 04 June 2024 | 1.5800 | 1.6300 | 1.5800 | 1.6300 | 1.6112 | 7,000 |
| 03 June 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6210 | - |
| 31 May 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6210 | - |
| 30 May 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6210 | - |
| 29 May 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6210 | 7,000 |
| 28 May 2024 | 1.6200 | 1.6600 | 1.6200 | 1.6400 | 1.6210 | 5,200 |
| 27 May 2024 | 1.7000 | 1.7000 | 1.6000 | 1.6400 | 1.6210 | 8,010 |
| 24 May 2024 | 1.6400 | 1.6900 | 1.6000 | 1.6300 | 1.6112 | 5,080 |
| 23 May 2024 | 1.4600 | 1.5800 | 1.3600 | 1.5800 | 1.5617 | 16,319 |
| 22 May 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5123 | - |
| 21 May 2024 | 1.5900 | 1.5900 | 1.5300 | 1.5300 | 1.5123 | 10 |
| 20 May 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5123 | - |
| 17 May 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5123 | - |
| 16 May 2024 | 1.5000 | 1.5300 | 1.5000 | 1.5300 | 1.5123 | 2,500 |
| 15 May 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4036 | - |
| 14 May 2024 | 1.4500 | 1.4500 | 1.4200 | 1.4200 | 1.4036 | 2,000 |
| 13 May 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.4827 | - |
| 10 May 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.4827 | 300 |
| 09 May 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5617 | - |
| 08 May 2024 | 1.5700 | 1.6000 | 1.5500 | 1.5800 | 1.5617 | 4,063 |
| 07 May 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5518 | - |
| 06 May 2024 | 1.5800 | 1.5800 | 1.5700 | 1.5700 | 1.5518 | 750 |
| 03 May 2024 | 1.6000 | 1.6200 | 1.6000 | 1.6200 | 1.6013 | 200 |
| 02 May 2024 | 1.5500 | 1.5800 | 1.5500 | 1.5800 | 1.5617 | 53 |
| 30 Apr 2024 | 1.6300 | 1.6300 | 1.5800 | 1.5800 | 1.5617 | 27 |
| 29 Apr 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5617 | 427 |
| 26 Apr 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4629 | - |
| 25 Apr 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5123 | - |
| 24 Apr 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5123 | - |
| 23 Apr 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5123 | - |
| 22 Apr 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5123 | - |
| 19 Apr 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5420 | - |
| 18 Apr 2024 | 1.5900 | 1.5900 | 1.5600 | 1.5600 | 1.5420 | 630 |
| 17 Apr 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5617 | - |
| 16 Apr 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.5815 | - |
| 15 Apr 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.5815 | - |
| 12 Apr 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.5815 | - |
| 11 Apr 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.5815 | - |
| 10 Apr 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5617 | - |
| 09 Apr 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5617 | - |
| 08 Apr 2024 | 1.6300 | 1.6300 | 1.5800 | 1.5800 | 1.5617 | 198 |
| 05 Apr 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5617 | - |
| 04 Apr 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5617 | - |
| 03 Apr 2024 | 1.5300 | 1.5800 | 1.5300 | 1.5800 | 1.5617 | 400 |
| 02 Apr 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5617 | - |
| 28 Mar 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5617 | - |
| 27 Mar 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5617 | - |
| 26 Mar 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5617 | - |
| 25 Mar 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5617 | - |
| 22 Mar 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5617 | - |
| 21 Mar 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5617 | - |
| 20 Mar 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5617 | - |
| 19 Mar 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5617 | - |
| 18 Mar 2024 | 1.6000 | 1.6000 | 1.5800 | 1.5800 | 1.5617 | 250 |
| 15 Mar 2024 | 1.5700 | 1.5700 | 1.5400 | 1.5400 | 1.5222 | 750 |
| 14 Mar 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6112 | - |
| 13 Mar 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6112 | - |
| 12 Mar 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6112 | - |
| 11 Mar 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6112 | - |
| 08 Mar 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6112 | - |
| 07 Mar 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6309 | - |
| 06 Mar 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6309 | - |
| 05 Mar 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6309 | - |
| 04 Mar 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6309 | - |
| 01 Mar 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6309 | - |
| 29 Feb 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6309 | - |
| 28 Feb 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6309 | - |
| 27 Feb 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6309 | - |
| 26 Feb 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6309 | - |
| 23 Feb 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6309 | - |
| 22 Feb 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6309 | - |
| 21 Feb 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6309 | - |
| 20 Feb 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6309 | - |
| 19 Feb 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6309 | - |
| 16 Feb 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6309 | - |
| 15 Feb 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6408 | - |
| 14 Feb 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6408 | - |
| 13 Feb 2024 | 1.7000 | 1.7000 | 1.6600 | 1.6600 | 1.6408 | 500 |
| 12 Feb 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.6902 | - |
| 09 Feb 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7298 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.